Rithm Capital Corp. (RITM.PE) stock
RITM.PENYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RITM, RITM.PA, RITM.PB, RITM.PC, RITM.PD, RITM.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 13/3047% below fair value
$22.61−0.21 (-0.92%)
Close on Nov 3, 2026Market cap $5.15BP/E 14.6Yield 10.85%
Price history
Rithm Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$22.61
-0.92% on the day
52-week range
$22.61 – $25.75
-12.2% from the high
Change over 52 weeks
-9.8%
From $25.06 on Nov 3, 2025
Average volume
33,723
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $22.82 | $22.92 | $22.61 | $22.61 | -0.88% | 55,360 |
| Oct 26, 2026 | $23.42 | $23.59 | $22.77 | $22.81 | -2.52% | 204,948 |
| Oct 19, 2026 | $23.50 | $23.50 | $23.14 | $23.40 | +0.13% | 215,659 |
| Oct 12, 2026 | $23.85 | $24.00 | $23.14 | $23.37 | -2.01% | 167,505 |
| Oct 5, 2026 | $23.95 | $24.10 | $23.60 | $23.85 | -0.54% | 158,016 |
| Sep 28, 2026 | $23.65 | $23.99 | $23.30 | $23.98 | +1.52% | 254,464 |
| Sep 21, 2026 | $24.24 | $24.30 | $23.22 | $23.62 | -2.52% | 267,474 |
| Sep 14, 2026 | $24.35 | $24.41 | $24.22 | $24.23 | -0.74% | 157,587 |
| Sep 8, 2026 | $24.78 | $24.80 | $24.37 | $24.41 | -1.49% | 132,601 |
| Aug 31, 2026 | $24.57 | $24.80 | $24.56 | $24.78 | +0.77% | 119,411 |
| Aug 24, 2026 | $24.53 | $24.75 | $24.46 | $24.59 | +0.04% | 132,855 |
| Aug 17, 2026 | $24.59 | $24.74 | $24.40 | $24.58 | +0.08% | 136,851 |
| Aug 10, 2026 | $24.40 | $24.60 | $24.20 | $24.56 | +0.49% | 120,966 |
| Aug 3, 2026 | $24.43 | $24.56 | $24.33 | $24.44 | -0.24% | 112,507 |
| Jul 27, 2026 | $24.50 | $24.80 | $24.25 | $24.50 | +0.08% | 244,010 |
| Jul 20, 2026 | $24.55 | $24.64 | $24.36 | $24.48 | -0.12% | 158,033 |
| Jul 13, 2026 | $24.62 | $24.72 | $24.51 | $24.51 | -0.61% | 158,293 |
| Jul 6, 2026 | $24.60 | $24.70 | $24.51 | $24.66 | +0.24% | 94,249 |
| Jun 29, 2026 | $24.50 | $24.73 | $24.35 | $24.60 | +0.24% | 144,254 |
| Jun 22, 2026 | $24.55 | $24.64 | $24.39 | $24.54 | +0.25% | 142,056 |
| Jun 15, 2026 | $24.19 | $24.55 | $24.14 | $24.48 | +1.37% | 129,600 |
| Jun 8, 2026 | $24.27 | $24.40 | $24.05 | $24.15 | -0.21% | 95,098 |
| Jun 1, 2026 | $24.26 | $24.34 | $24.01 | $24.20 | +0.08% | 163,569 |
| May 26, 2026 | $24.18 | $24.42 | $24.11 | $24.18 | -0.14% | 116,959 |
| May 18, 2026 | $24.25 | $24.43 | $24.05 | $24.21 | +0.08% | 160,909 |
| May 11, 2026 | $24.35 | $24.55 | $24.13 | $24.19 | -0.80% | 163,385 |
| May 4, 2026 | $24.60 | $24.60 | $24.34 | $24.39 | -0.73% | 136,441 |
| Apr 27, 2026 | $25.02 | $25.02 | $24.50 | $24.57 | -1.72% | 259,699 |
| Apr 20, 2026 | $24.97 | $25.02 | $24.91 | $25.00 | +0.12% | 129,172 |
| Apr 13, 2026 | $24.66 | $25.08 | $24.60 | $24.97 | +0.77% | 209,761 |
| Apr 6, 2026 | $24.28 | $24.78 | $24.25 | $24.78 | +2.31% | 177,141 |
| Mar 30, 2026 | $24.16 | $24.31 | $24.00 | $24.22 | +0.17% | 169,680 |
| Mar 23, 2026 | $23.99 | $24.57 | $23.90 | $24.18 | +1.78% | 247,229 |
| Mar 16, 2026 | $24.60 | $24.86 | $23.70 | $23.76 | -3.23% | 302,355 |
| Mar 9, 2026 | $24.74 | $24.89 | $24.47 | $24.55 | -0.93% | 241,333 |
| Mar 2, 2026 | $24.80 | $24.98 | $24.69 | $24.78 | +0.24% | 187,009 |
| Feb 23, 2026 | $25.09 | $25.12 | $24.66 | $24.72 | -1.44% | 397,098 |
| Feb 17, 2026 | $24.77 | $25.08 | $24.71 | $25.08 | +1.42% | 394,047 |
| Feb 9, 2026 | $24.74 | $24.86 | $24.50 | $24.73 | +0.12% | 612,412 |
| Feb 2, 2026 | $24.67 | $24.83 | $24.55 | $24.70 | +0.65% | 373,020 |
| Jan 26, 2026 | $25.58 | $25.68 | $24.28 | $24.54 | -4.07% | 1,181,505 |
| Jan 20, 2026 | $25.47 | $25.75 | $25.44 | $25.58 | +0.31% | 579,887 |
| Jan 12, 2026 | $25.67 | $25.75 | $25.50 | $25.50 | -0.58% | 362,077 |
| Jan 5, 2026 | $25.45 | $25.70 | $25.45 | $25.65 | +0.83% | 158,171 |
| Dec 29, 2025 | $25.50 | $25.54 | $25.40 | $25.44 | -0.12% | 149,817 |
| Dec 22, 2025 | $25.30 | $25.47 | $25.25 | $25.47 | +0.75% | 182,416 |
| Dec 15, 2025 | $25.22 | $25.35 | $25.09 | $25.28 | +0.56% | 178,342 |
| Dec 8, 2025 | $25.10 | $25.24 | $25.05 | $25.14 | +0.16% | 163,605 |
| Dec 1, 2025 | $25.20 | $25.28 | $25.05 | $25.10 | -0.40% | 165,287 |
| Nov 24, 2025 | $25.01 | $25.22 | $25.00 | $25.20 | +0.80% | 109,677 |
| Nov 17, 2025 | $25.24 | $25.24 | $24.94 | $25.00 | -0.91% | 233,398 |
| Nov 10, 2025 | $25.19 | $25.28 | $25.19 | $25.23 | +0.16% | 148,599 |
| Nov 3, 2025 | $25.14 | $25.19 | $25.02 | $25.19 | +0.48% | 159,416 |
| Oct 27, 2025 | $25.06 | $25.18 | $25.03 | $25.07 | +0.12% | 977,957 |
| Oct 20, 2025 | $24.90 | $25.13 | $24.82 | $25.04 | +0.85% | 272,269 |
| Oct 13, 2025 | $24.90 | $24.96 | $24.66 | $24.83 | 0.00% | 484,186 |
| Oct 6, 2025 | $24.99 | $25.01 | $24.80 | $24.83 | -0.52% | 527,524 |
| Sep 29, 2025 | $25.00 | $25.13 | $24.81 | $24.96 | -0.16% | 1,854,023 |
| Sep 22, 2025 | $24.86 | $25.00 | $24.80 | $25.00 | +0.64% | 5,167,615 |
| Sep 19, 2025 | $24.84 | $24.90 | $24.70 | $24.84 | – | 3,370,005 |
See a number that looks wrong?